Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Ishares Edge MSCI Multifactor ETF (NY: ERGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.26 24.26 24.26 24.26 7 +0.00(+0.00%)
Jun 29, 2017 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 28, 2017 24.26 24.26 24.26 24.26 110 +0.14(+0.59%)
Jun 27, 2017 24.12 24.12 24.12 24.12 0 -0.16(-0.64%)
Jun 26, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 23, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 22, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 21, 2017 24.28 24.28 24.28 24.28 236 -0.33(-1.34%)
Jun 20, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 19, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 16, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 15, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 14, 2017 24.55 24.61 24.55 24.61 596 +0.34(+1.42%)
Jun 13, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 12, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 09, 2017 24.27 24.27 24.27 24.27 200 +0.07(+0.27%)
Jun 08, 2017 24.20 24.20 24.20 24.20 100 +0.06(+0.23%)
Jun 07, 2017 24.50 24.50 24.14 24.14 700 -0.15(-0.60%)
Jun 06, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Jun 05, 2017 24.29 24.29 24.29 24.29 55 +0.06(+0.25%)
Jun 02, 2017 24.23 24.23 24.23 24.23 181 -0.11(-0.45%)
Jun 01, 2017 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
May 31, 2017 24.27 24.34 24.27 24.34 421 -0.29(-1.18%)
May 30, 2017 24.63 24.63 24.63 24.63 801 -0.14(-0.57%)
May 26, 2017 24.77 24.77 24.77 24.77 20 +0.00(+0.00%)
May 25, 2017 25.43 25.43 24.75 24.77 2,876 -0.28(-1.12%)
May 24, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 23, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 22, 2017 25.05 25.05 25.05 25.05 11 +0.00(+0.00%)
May 19, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 18, 2017 25.05 25.05 25.05 25.05 199 -0.26(-1.02%)
May 17, 2017 25.31 25.31 25.31 25.31 201 -0.31(-1.21%)
May 16, 2017 25.62 25.62 25.62 25.62 1 +0.00(+0.00%)
May 15, 2017 25.42 25.62 25.42 25.62 1,304 +0.24(+0.94%)
May 12, 2017 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
May 11, 2017 25.48 25.52 25.38 25.38 1,258 +0.72(+2.91%)
May 10, 2017 24.66 24.66 24.66 24.66 32 +0.00(+0.00%)
May 09, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 08, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 05, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 04, 2017 24.63 24.66 24.63 24.66 401 -0.26(-1.03%)
May 03, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
May 02, 2017 24.92 24.92 24.92 24.92 305 -0.23(-0.91%)
May 01, 2017 25.15 25.15 25.15 25.15 16 +0.00(+0.00%)
Apr 28, 2017 25.18 25.18 25.15 25.15 301 +0.20(+0.80%)
Apr 27, 2017 25.01 25.01 24.95 24.95 613 -0.67(-2.61%)
Apr 26, 2017 25.62 25.62 25.62 25.62 288 +0.24(+0.95%)
Apr 25, 2017 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Apr 24, 2017 25.38 25.38 25.38 25.38 200 -0.19(-0.74%)
Apr 21, 2017 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Apr 20, 2017 25.57 25.57 25.57 25.57 2 +0.00(+0.00%)
Apr 19, 2017 25.57 25.57 25.57 25.57 39 +0.00(+0.00%)
Apr 18, 2017 25.57 25.57 25.57 25.57 378 -0.31(-1.20%)
Apr 17, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 13, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 12, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 11, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 10, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 07, 2017 25.88 25.88 25.88 25.88 1 -0.22(-0.83%)
Apr 06, 2017 26.07 26.10 26.07 26.10 317 -0.08(-0.32%)
Apr 05, 2017 26.19 26.19 26.18 26.18 353 +0.18(+0.69%)
Apr 04, 2017 25.90 26.00 25.90 26.00 688 +0.35(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.